Raymond James Financial Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 169.72 | 170.22 | 169.34 | 170.02 | 166.00 | 216,108 |
| 2025-01-21 | 169.14 | 170.78 | 167.01 | 169.48 | 165.47 | 289 |
| 2025-01-17 | 165.74 | 166.70 | 163.88 | 166.52 | 162.59 | 565 |
| 2025-01-16 | 161.97 | 164.55 | 160.68 | 163.50 | 159.64 | 371 |
| 2025-01-15 | 159.99 | 161.50 | 159.49 | 161.37 | 157.56 | 346 |
| 2025-01-14 | 154.98 | 156.92 | 154.35 | 156.92 | 153.22 | 475 |
| 2025-01-13 | 152.51 | 154.30 | 152.51 | 153.63 | 150.00 | 414 |
| 2025-01-10 | 157.50 | 157.50 | 154.79 | 155.43 | 151.76 | 199 |
| 2025-01-08 | 157.56 | 158.98 | 157.38 | 158.87 | 155.12 | 316 |
| 2025-01-07 | 160.29 | 160.29 | 158.80 | 159.27 | 155.51 | 166 |
| 2025-01-06 | 160.76 | 161.71 | 160.59 | 161.51 | 157.69 | 198 |
| 2025-01-03 | 155.48 | 156.32 | 154.05 | 156.00 | 152.32 | 324 |
| 2025-01-02 | 156.91 | 156.91 | 154.69 | 154.69 | 151.04 | 711 |
| 2024-12-31 | 155.99 | 156.85 | 155.23 | 155.68 | 151.52 | 75 |
| 2024-12-30 | 154.98 | 155.74 | 154.76 | 154.76 | 150.62 | 34 |
| 2024-12-27 | 157.70 | 159.22 | 156.24 | 157.08 | 152.88 | 18 |
| 2024-12-19 | 153.77 | 153.87 | 150.49 | 150.53 | 146.50 | 1,836 |
| 2024-12-18 | 157.65 | 157.69 | 156.89 | 157.69 | 153.47 | 230 |
| 2024-12-17 | 158.98 | 159.44 | 158.07 | 158.52 | 154.28 | 765 |
| 2024-12-16 | 158.87 | 159.56 | 158.87 | 159.50 | 155.23 | 11 |
| 2024-12-13 | 160.59 | 160.90 | 159.30 | 159.30 | 155.04 | 321 |
| 2024-12-12 | 161.61 | 162.22 | 160.08 | 161.39 | 157.07 | 465 |
| 2024-12-11 | 162.44 | 162.81 | 161.40 | 161.57 | 157.25 | 1,844 |
| 2024-12-10 | 161.53 | 162.17 | 160.54 | 161.27 | 156.96 | 1,013 |
| 2024-12-09 | 162.81 | 163.18 | 159.85 | 159.85 | 155.57 | 151 |
| 2024-12-06 | 165.45 | 165.46 | 162.94 | 162.94 | 158.58 | 214 |
| 2024-12-05 | 165.40 | 166.59 | 165.17 | 165.82 | 161.38 | 416 |
| 2024-12-04 | 165.20 | 165.88 | 164.41 | 164.41 | 160.02 | 497 |
| 2024-12-03 | 168.10 | 168.10 | 164.88 | 165.15 | 160.73 | 236 |
| 2024-12-02 | 169.33 | 170.97 | 167.19 | 167.56 | 163.08 | 141 |
| 2024-11-29 | 171.38 | 171.57 | 169.27 | 169.28 | 164.75 | 4,583 |
| 2024-11-27 | 170.64 | 170.80 | 168.53 | 169.03 | 164.51 | 238 |
| 2024-11-26 | 166.32 | 167.65 | 165.73 | 167.65 | 163.16 | 380 |
| 2024-11-25 | 166.95 | 166.95 | 165.15 | 166.11 | 161.67 | 667 |
| 2024-11-22 | 164.23 | 164.95 | 162.75 | 164.80 | 160.40 | 581 |
| 2024-11-21 | 162.53 | 163.92 | 162.41 | 163.83 | 159.45 | 1,128 |
| 2024-11-20 | 163.42 | 163.42 | 161.07 | 161.30 | 156.99 | 177 |
| 2024-11-19 | 162.53 | 162.95 | 161.90 | 162.59 | 158.24 | 1,163 |
| 2024-11-18 | 161.72 | 164.18 | 160.71 | 163.23 | 158.86 | 1,213 |
| 2024-11-15 | 160.70 | 161.25 | 159.89 | 161.21 | 156.90 | 434 |
| 2024-11-14 | 162.71 | 162.79 | 159.65 | 159.65 | 155.38 | 31,470 |
| 2024-11-13 | 162.04 | 163.09 | 162.04 | 162.27 | 157.93 | 11,694 |
| 2024-11-12 | 162.46 | 162.46 | 161.54 | 161.54 | 157.22 | 731 |
| 2024-11-11 | 162.07 | 162.99 | 160.91 | 162.59 | 158.24 | 446 |
| 2024-11-08 | 156.10 | 157.12 | 155.95 | 156.90 | 152.70 | 598 |
| 2024-11-07 | 159.43 | 160.18 | 158.58 | 159.55 | 155.28 | 564 |
| 2024-11-06 | 157.35 | 160.48 | 157.35 | 160.48 | 156.19 | 2,482 |
| 2024-11-05 | 143.21 | 145.05 | 143.21 | 145.02 | 141.14 | 153 |
| 2024-11-04 | 144.29 | 145.76 | 143.32 | 145.76 | 141.87 | 32,428 |
| 2024-11-01 | 148.98 | 149.03 | 144.73 | 144.73 | 140.86 | 394 |
| 2024-10-31 | 150.72 | 150.72 | 148.20 | 148.72 | 144.74 | 713 |
| 2024-10-30 | 149.95 | 150.43 | 148.43 | 148.43 | 144.46 | 1,028 |
| 2024-10-29 | 148.67 | 149.18 | 148.09 | 149.15 | 145.16 | 226 |
| 2024-10-28 | 146.81 | 148.39 | 146.81 | 148.39 | 144.42 | 339 |
| 2024-10-25 | 146.80 | 147.96 | 145.67 | 145.67 | 141.77 | 362 |
| 2024-10-24 | 142.05 | 150.00 | 142.05 | 147.00 | 143.06 | 376 |
| 2024-10-23 | 136.78 | 137.35 | 136.18 | 136.37 | 132.72 | 50,414 |
| 2024-10-22 | 137.44 | 137.44 | 135.94 | 135.94 | 132.31 | 362 |
| 2024-10-21 | 137.51 | 138.41 | 137.06 | 137.72 | 134.04 | 362 |
| 2024-10-18 | 139.00 | 139.00 | 137.32 | 138.63 | 134.92 | 131 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.5400 USD |
| 2026-06-30 | 0.5400 USD |
| 2026-03-31 | 0.5400 USD |
| 2025-12-31 | 0.5400 USD |
| 2025-09-30 | 0.5000 USD |
| 2025-06-30 | 0.5000 USD |
| 2025-04-01 | 0.5000 USD |
| 2025-01-02 | 0.5000 USD |
| 2024-10-01 | 0.4500 USD |
| 2024-07-01 | 0.4500 USD |
| 2024-03-28 | 0.4500 USD |
| 2023-12-29 | 0.4500 USD |
| 2023-09-29 | 0.4200 USD |
| 2023-06-30 | 0.4200 USD |
| 2023-03-31 | 0.4200 USD |
| 2022-12-30 | 0.4200 USD |
| 2022-09-30 | 0.3400 USD |
| 2022-06-30 | 0.3400 USD |
| 2022-04-01 | 0.3400 USD |
| 2022-01-03 | 0.3400 USD |
| 2021-09-30 | 0.2600 USD |
| 2021-06-30 | 0.3900 USD |
| 2021-03-31 | 0.3900 USD |
| 2021-01-04 | 0.3900 USD |
| 2020-09-30 | 0.3700 USD |
| 2020-06-30 | 0.3700 USD |
| 2020-03-31 | 0.3700 USD |
| 2019-12-31 | 0.3700 USD |
| 2019-09-30 | 0.3400 USD |
| 2019-06-28 | 0.3400 USD |
| 2019-03-29 | 0.3400 USD |
| 2019-01-02 | 0.3400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.